|
 Amgen Inc. - [Ticker: AMGN] |     | | Última Transacción | 202,370 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,950 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 204,000 | Mínimo | 199,530 | | Volumen | 1.836.703 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 175,890 x 300 - 175,990 x 200 | Yield | | | Cierre Anterior | 201,420 | PER | 0,00% | | Apertura | 199,780 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AMGN desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 60,15 | 10.931.800 | 60,70 | 59,80 | 60,70 | 00:00:00 | | 2003-10-30 | 61,11 | 10.245.800 | 61,96 | 60,65 | 61,65 | 00:00:00 | | 2003-10-31 | 61,76 | 10.090.300 | 62,65 | 61,23 | 61,44 | 00:00:00 | | 2003-11-03 | 61,15 | 9.439.400 | 62,35 | 60,80 | 62,28 | 00:00:00 | | 2003-11-04 | 61,09 | 7.871.300 | 61,95 | 60,76 | 61,00 | 00:00:00 | | 2003-11-05 | 61,24 | 7.483.500 | 61,59 | 60,70 | 60,97 | 00:00:00 | | 2003-11-06 | 61,13 | 8.239.300 | 61,45 | 60,87 | 60,91 | 00:00:00 | | 2003-11-07 | 59,95 | 11.392.000 | 61,43 | 59,55 | 61,38 | 00:00:00 | | 2003-11-10 | 59,14 | 12.432.700 | 60,30 | 58,90 | 60,16 | 00:00:00 | | 2003-11-11 | 58,98 | 10.212.000 | 59,24 | 58,13 | 59,09 | 00:00:00 | | 2003-11-12 | 60,28 | 8.335.700 | 60,38 | 58,90 | 59,37 | 00:00:00 | | 2003-11-13 | 59,95 | 11.411.800 | 60,50 | 59,56 | 60,13 | 00:00:00 | | 2003-11-14 | 58,25 | 15.995.400 | 59,72 | 58,05 | 59,45 | 00:00:00 | | 2003-11-17 | 59,94 | 11.819.200 | 60,04 | 58,72 | 59,11 | 00:00:00 | | 2003-11-18 | 58,84 | 10.767.500 | 60,61 | 58,68 | 59,97 | 00:00:00 | | 2003-11-19 | 60,10 | 10.951.300 | 61,10 | 59,19 | 59,75 | 00:00:00 | | 2003-11-20 | 59,75 | 11.790.400 | 61,08 | 59,57 | 59,98 | 00:00:00 | | 2003-11-21 | 59,95 | 13.345.500 | 60,34 | 58,46 | 59,03 | 00:00:00 | | 2003-11-24 | 60,17 | 12.148.200 | 60,27 | 58,77 | 59,40 | 00:00:00 | | 2003-11-25 | 58,91 | 11.953.400 | 60,04 | 58,81 | 59,72 | 00:00:00 | | 2003-11-26 | 58,14 | 9.335.800 | 59,09 | 58,06 | 59,00 | 00:00:00 | | 2003-11-28 | 57,62 | 5.963.700 | 58,25 | 57,10 | 57,16 | 00:00:00 | | 2003-12-01 | 59,23 | 9.961.800 | 59,30 | 57,79 | 57,79 | 00:00:00 | | 2003-12-02 | 58,89 | 10.527.900 | 59,94 | 58,80 | 59,13 | 00:00:00 | | 2003-12-03 | 58,84 | 9.291.300 | 59,47 | 58,65 | 59,25 | 00:00:00 | | 2003-12-04 | 59,61 | 9.105.600 | 59,94 | 58,50 | 58,55 | 00:00:00 | | 2003-12-05 | 58,30 | 9.099.800 | 59,59 | 58,11 | 59,58 | 00:00:00 | | 2003-12-08 | 57,95 | 11.041.900 | 58,50 | 57,11 | 58,30 | 00:00:00 | | 2003-12-09 | 57,93 | 10.118.800 | 59,00 | 57,77 | 58,88 | 00:00:00 | | 2003-12-10 | 58,21 | 7.676.900 | 58,75 | 57,62 | 57,82 | 00:00:00 | | 2003-12-11 | 58,74 | 9.399.900 | 58,95 | 56,76 | 58,46 | 00:00:00 | | 2003-12-12 | 59,43 | 8.385.100 | 59,50 | 58,46 | 58,80 | 00:00:00 | | 2003-12-15 | 59,73 | 13.204.200 | 60,42 | 59,47 | 59,47 | 00:00:00 | | 2003-12-16 | 60,38 | 12.974.700 | 60,53 | 58,95 | 59,02 | 00:00:00 | | 2003-12-17 | 62,15 | 12.638.500 | 62,29 | 60,40 | 60,46 | 00:00:00 | | 2003-12-18 | 61,59 | 8.198.400 | 62,37 | 61,25 | 62,25 | 00:00:00 | | 2003-12-19 | 61,85 | 8.586.900 | 62,15 | 61,25 | 62,14 | 00:00:00 | | 2003-12-22 | 61,16 | 6.848.500 | 61,75 | 60,93 | 61,60 | 00:00:00 | | 2003-12-23 | 61,77 | 6.446.300 | 62,00 | 61,16 | 61,42 | 00:00:00 | | 2003-12-24 | 61,46 | 2.034.400 | 61,95 | 61,41 | 61,60 | 00:00:00 | | 2003-12-26 | 61,12 | 1.647.600 | 61,71 | 61,03 | 61,53 | 00:00:00 | | 2003-12-29 | 61,87 | 4.347.900 | 62,00 | 61,36 | 61,45 | 00:00:00 | | 2003-12-30 | 61,97 | 5.578.500 | 62,05 | 61,46 | 62,01 | 00:00:00 | | 2003-12-31 | 61,79 | 5.667.100 | 62,31 | 61,38 | 61,95 | 00:00:00 | | 2004-01-02 | 62,35 | 5.933.300 | 62,80 | 62,03 | 62,07 | 00:00:00 | | 2004-01-05 | 62,35 | 7.671.200 | 62,82 | 61,87 | 62,76 | 00:00:00 | | 2004-01-06 | 62,55 | 8.716.300 | 63,20 | 62,15 | 62,35 | 00:00:00 | | 2004-01-07 | 63,38 | 9.168.800 | 63,50 | 62,40 | 62,48 | 00:00:00 | | 2004-01-08 | 63,36 | 9.122.700 | 63,90 | 62,79 | 63,63 | 00:00:00 | | 2004-01-09 | 63,00 | 10.417.200 | 63,96 | 62,52 | 62,83 | 00:00:00 | | 2004-01-12 | 63,03 | 7.963.900 | 63,40 | 62,04 | 63,26 | 00:00:00 | | 2004-01-13 | 63,75 | 8.559.500 | 63,80 | 62,95 | 63,14 | 00:00:00 | | 2004-01-14 | 64,05 | 10.241.400 | 64,40 | 63,60 | 63,80 | 00:00:00 | | 2004-01-15 | 63,15 | 11.031.400 | 64,49 | 63,06 | 64,24 | 00:00:00 | | 2004-01-16 | 63,50 | 11.376.900 | 63,92 | 63,34 | 63,58 | 00:00:00 | | 2004-01-20 | 62,95 | 9.380.100 | 64,08 | 62,76 | 64,00 | 00:00:00 | | 2004-01-21 | 62,81 | 10.976.900 | 63,49 | 62,57 | 62,87 | 00:00:00 | | 2004-01-22 | 61,47 | 17.198.800 | 63,47 | 61,10 | 62,99 | 00:00:00 | | 2004-01-23 | 63,93 | 15.874.400 | 64,30 | 61,65 | 62,03 | 00:00:00 | | 2004-01-26 | 65,33 | 11.058.900 | 65,73 | 63,49 | 63,62 | 00:00:00 | | 2004-01-27 | 64,50 | 7.469.500 | 65,20 | 64,44 | 64,85 | 00:00:00 | | 2004-01-28 | 64,30 | 11.384.600 | 65,50 | 64,08 | 64,81 | 00:00:00 | | 2004-01-29 | 64,99 | 8.966.700 | 65,30 | 64,27 | 64,37 | 00:00:00 | | 2004-01-30 | 64,66 | 6.730.800 | 65,11 | 64,49 | 64,93 | 00:00:00 | | 2004-02-02 | 66,13 | 11.028.000 | 66,88 | 64,51 | 64,65 | 00:00:00 | | 2004-02-03 | 66,23 | 7.330.200 | 66,70 | 65,77 | 66,25 | 00:00:00 | | 2004-02-04 | 65,36 | 8.205.000 | 66,50 | 65,25 | 66,03 | 00:00:00 | | 2004-02-05 | 64,55 | 8.331.500 | 65,85 | 64,33 | 65,75 | 00:00:00 | | 2004-02-06 | 64,86 | 6.605.500 | 65,56 | 64,60 | 64,63 | 00:00:00 | | 2004-02-09 | 64,22 | 6.173.400 | 65,30 | 64,15 | 65,25 | 00:00:00 | | 2004-02-10 | 64,97 | 7.145.500 | 65,05 | 63,71 | 64,13 | 00:00:00 | | 2004-02-11 | 65,84 | 7.171.800 | 66,08 | 64,61 | 64,88 | 00:00:00 | | 2004-02-12 | 65,35 | 6.961.900 | 66,15 | 65,05 | 65,23 | 00:00:00 | | 2004-02-13 | 64,67 | 5.707.100 | 65,76 | 64,66 | 65,11 | 00:00:00 | | 2004-02-17 | 64,55 | 5.595.200 | 65,32 | 64,32 | 65,04 | 00:00:00 | | 2004-02-18 | 64,08 | 6.941.100 | 65,11 | 64,08 | 64,54 | 00:00:00 | | 2004-02-19 | 63,27 | 7.129.400 | 64,89 | 63,26 | 64,58 | 00:00:00 | | 2004-02-20 | 63,57 | 7.153.900 | 64,27 | 63,02 | 63,92 | 00:00:00 | | 2004-02-23 | 63,12 | 5.835.700 | 63,73 | 63,02 | 63,57 | 00:00:00 | | 2004-02-24 | 63,27 | 6.447.000 | 64,40 | 63,00 | 63,00 | 00:00:00 | | 2004-02-25 | 63,73 | 6.135.700 | 64,54 | 63,07 | 63,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
